| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | CNY | 26.27 | 26.27 | 24.17 | 24.46 | 24.46 | -2.36 (-8.80%) | 3,944,861 |
| 5 Feb 2018 | CNY | 27.25 | 27.7 | 26.6 | 26.82 | 26.82 | -1.33 (-4.72%) | 3,503,920 |
| 2 Feb 2018 | CNY | 28.16 | 28.67 | 27.31 | 28.15 | 28.15 | +0.03 (+0.11%) | 3,305,491 |
| 1 Feb 2018 | CNY | 28.98 | 29.66 | 27.66 | 28.12 | 28.12 | -1.08 (-3.70%) | 4,274,825 |
| 31 Jan 2018 | CNY | 31.66 | 31.92 | 29.15 | 29.2 | 29.2 | -2.84 (-8.86%) | 5,686,857 |
| 30 Jan 2018 | CNY | 31.71 | 32.35 | 31.5 | 32.04 | 32.04 | +0.1 (+0.31%) | 4,967,377 |
| 29 Jan 2018 | CNY | 30.8 | 32.37 | 30.48 | 31.94 | 31.94 | +0.64 (+2.04%) | 6,707,779 |
| 26 Jan 2018 | CNY | 31.4 | 32.48 | 31.2 | 31.3 | 31.3 | -0.29 (-0.92%) | 5,609,746 |
| 25 Jan 2018 | CNY | 30.79 | 31.79 | 30.57 | 31.59 | 31.59 | +0.52 (+1.67%) | 5,898,060 |
| 24 Jan 2018 | CNY | 31.2 | 31.97 | 31.04 | 31.07 | 31.07 | +0.04 (+0.13%) | 5,016,443 |
| 23 Jan 2018 | CNY | 30.6 | 31.45 | 30.4 | 31.03 | 31.03 | +0.28 (+0.91%) | 4,232,544 |
| 22 Jan 2018 | CNY | 31.5 | 31.79 | 30.68 | 30.75 | 30.75 | -1.74 (-5.36%) | 5,862,018 |
| 19 Jan 2018 | CNY | 31.3 | 33.65 | 31.17 | 32.49 | 32.49 | +1.08 (+3.44%) | 8,592,045 |
| 18 Jan 2018 | CNY | 32 | 32.47 | 31.17 | 31.41 | 31.41 | -1.33 (-4.06%) | 7,090,068 |
| 17 Jan 2018 | CNY | 33.05 | 33.96 | 32.49 | 32.74 | 32.74 | -0.94 (-2.79%) | 7,400,088 |
| 16 Jan 2018 | CNY | 32.81 | 34 | 31.9 | 33.68 | 33.68 | +0.34 (+1.02%) | 8,931,316 |
| 15 Jan 2018 | CNY | 34.4 | 34.74 | 33.29 | 33.34 | 33.34 | -3.65 (-9.87%) | 12,597,725 |
| 12 Jan 2018 | CNY | 38.84 | 38.84 | 36.63 | 36.99 | 36.99 | 0.0 (0.0%) | 18,537,582 |
